Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 47.35 | 47.35 | 47.13 | 47.24 | 770 | +0.19(+0.40%) |
Sep 28, 2017 | 45.75 | 48.00 | 45.00 | 47.05 | 8,477 | +1.05(+2.28%) |
Sep 27, 2017 | 45.75 | 46.22 | 45.75 | 46.00 | 3,462 | -0.68(-1.46%) |
Sep 26, 2017 | 46.32 | 47.00 | 45.83 | 46.68 | 2,538 | +0.68(+1.48%) |
Sep 25, 2017 | 49.01 | 49.01 | 45.75 | 46.00 | 11,863 | -4.20(-8.37%) |
Sep 22, 2017 | 50.69 | 51.21 | 50.20 | 50.20 | 1,271 | +0.17(+0.34%) |
Sep 21, 2017 | 50.44 | 50.44 | 49.78 | 50.03 | 785 | +0.09(+0.18%) |
Sep 20, 2017 | 51.69 | 51.69 | 49.15 | 49.94 | 12,575 | -2.01(-3.87%) |
Sep 19, 2017 | 51.95 | 51.95 | 51.95 | 51.95 | 188 | +0.45(+0.87%) |
Sep 18, 2017 | 51.42 | 52.71 | 51.00 | 51.50 | 3,435 | +0.90(+1.78%) |
Sep 15, 2017 | 51.33 | 51.44 | 50.60 | 50.60 | 5,595 | +0.00(+0.00%) |
Sep 14, 2017 | 51.20 | 51.21 | 49.90 | 50.60 | 6,462 | -2.55(-4.80%) |
Sep 13, 2017 | 55.20 | 55.20 | 53.00 | 53.15 | 11,749 | -3.35(-5.93%) |
Sep 12, 2017 | 56.03 | 56.82 | 55.69 | 56.50 | 3,521 | -0.93(-1.62%) |
Sep 11, 2017 | 59.22 | 60.54 | 56.34 | 57.43 | 2,535 | -1.02(-1.75%) |
Sep 08, 2017 | 54.00 | 58.46 | 54.00 | 58.45 | 3,439 | +4.91(+9.17%) |
Sep 07, 2017 | 54.70 | 54.70 | 53.46 | 53.54 | 2,628 | +0.04(+0.07%) |
Sep 06, 2017 | 53.97 | 54.30 | 53.50 | 53.50 | 1,825 | -1.62(-2.94%) |
Sep 05, 2017 | 55.50 | 56.02 | 54.80 | 55.12 | 13,588 | -5.28(-8.74%) |
Sep 01, 2017 | 61.47 | 62.49 | 60.36 | 60.40 | 2,359 | +0.34(+0.57%) |
Aug 31, 2017 | 63.00 | 63.00 | 60.06 | 60.06 | 3,745 | -5.44(-8.31%) |
Aug 30, 2017 | 66.00 | 66.00 | 63.55 | 65.50 | 2,555 | +1.20(+1.87%) |
Aug 29, 2017 | 63.33 | 66.15 | 63.33 | 64.30 | 4,948 | +1.56(+2.49%) |
Aug 28, 2017 | 59.10 | 64.98 | 59.10 | 62.74 | 9,883 | +3.64(+6.16%) |
Aug 25, 2017 | 60.20 | 60.20 | 58.30 | 59.10 | 3,691 | -1.16(-1.92%) |
Aug 24, 2017 | 58.47 | 61.20 | 58.47 | 60.26 | 7,971 | +2.76(+4.80%) |
Aug 23, 2017 | 58.90 | 59.45 | 56.95 | 57.50 | 1,734 | -1.21(-2.06%) |
Aug 22, 2017 | 58.76 | 58.76 | 58.71 | 58.71 | 691 | -1.36(-2.26%) |
Aug 21, 2017 | 56.62 | 60.07 | 56.62 | 60.07 | 4,690 | +4.07(+7.27%) |
Aug 18, 2017 | 61.66 | 62.82 | 56.00 | 56.00 | 6,506 | -6.60(-10.54%) |
Aug 17, 2017 | 63.61 | 63.72 | 62.60 | 62.60 | 1,214 | -0.03(-0.05%) |
Aug 16, 2017 | 59.75 | 62.63 | 59.00 | 62.63 | 7,452 | +2.97(+4.98%) |
Aug 15, 2017 | 60.16 | 61.55 | 59.66 | 59.66 | 2,682 | -0.42(-0.70%) |
Aug 14, 2017 | 55.50 | 60.08 | 55.50 | 60.08 | 5,350 | +4.34(+7.79%) |
Aug 11, 2017 | 57.47 | 57.99 | 55.74 | 55.74 | 7,080 | -0.74(-1.31%) |
Aug 10, 2017 | 53.38 | 57.29 | 53.23 | 56.48 | 3,946 | +3.30(+6.21%) |
Aug 09, 2017 | 53.70 | 54.80 | 53.18 | 53.18 | 1,906 | -0.53(-0.99%) |
Aug 08, 2017 | 55.60 | 55.60 | 53.02 | 53.71 | 4,679 | -0.67(-1.23%) |
Aug 07, 2017 | 56.28 | 56.28 | 54.37 | 54.38 | 1,373 | +0.43(+0.80%) |
Aug 04, 2017 | 55.50 | 55.50 | 53.95 | 53.95 | 2,257 | -0.91(-1.66%) |
Aug 03, 2017 | 53.00 | 54.90 | 52.75 | 54.86 | 1,999 | +1.21(+2.26%) |
Aug 02, 2017 | 55.07 | 56.80 | 53.00 | 53.65 | 11,910 | -1.45(-2.64%) |
Aug 01, 2017 | 54.64 | 57.08 | 54.64 | 55.10 | 2,883 | +3.70(+7.20%) |
Jul 31, 2017 | 53.50 | 54.92 | 51.40 | 51.40 | 5,729 | -2.37(-4.41%) |
Jul 28, 2017 | 54.70 | 54.70 | 53.20 | 53.77 | 3,940 | -2.23(-3.98%) |
Jul 27, 2017 | 56.60 | 56.60 | 55.25 | 56.00 | 4,430 | -1.16(-2.03%) |
Jul 26, 2017 | 58.68 | 59.18 | 56.18 | 57.16 | 6,882 | -3.00(-4.99%) |
Jul 25, 2017 | 64.60 | 64.60 | 59.88 | 60.16 | 8,587 | -6.34(-9.53%) |
Jul 24, 2017 | 67.35 | 67.35 | 66.50 | 66.50 | 3,177 | -1.80(-2.64%) |
Jul 21, 2017 | 66.00 | 68.56 | 66.00 | 68.30 | 6,017 | +6.30(+10.16%) |
Jul 20, 2017 | 62.00 | 62.00 | 62.00 | 62.00 | 387 | -0.41(-0.66%) |
Jul 19, 2017 | 65.24 | 65.24 | 62.41 | 62.41 | 5,470 | -2.82(-4.32%) |
Jul 18, 2017 | 66.25 | 66.50 | 65.00 | 65.23 | 4,686 | -2.20(-3.26%) |
Jul 17, 2017 | 64.81 | 67.43 | 64.81 | 67.43 | 7,045 | +2.18(+3.34%) |
Jul 14, 2017 | 66.85 | 66.85 | 65.00 | 65.25 | 1,961 | -2.24(-3.32%) |
Jul 13, 2017 | 67.00 | 67.49 | 67.00 | 67.49 | 3,082 | -2.89(-4.11%) |
Jul 12, 2017 | 68.01 | 70.80 | 66.50 | 70.38 | 8,048 | -1.62(-2.25%) |
Jul 11, 2017 | 75.91 | 75.91 | 71.14 | 72.00 | 1,724 | -3.83(-5.05%) |
Jul 10, 2017 | 79.30 | 79.30 | 73.77 | 75.83 | 2,723 | -0.92(-1.20%) |
Jul 07, 2017 | 75.65 | 77.80 | 75.65 | 76.75 | 4,795 | +5.10(+7.12%) |
Jul 06, 2017 | 67.43 | 71.92 | 66.00 | 71.65 | 9,901 | +0.40(+0.56%) |
Jul 05, 2017 | 68.24 | 71.25 | 68.24 | 71.25 | 4,474 | +5.53(+8.41%) |